株価チャート
株価
5/22
- 前日 (5/21)
- 3,075
- 始値
- 3,072
- 高値
- 3,075
- 安値
- 3,055
- 終値 -0.49%
- 3,060
- 出来高 -50.18%
- 4,240
乖離率
- 株価(5日)
移動平均値 - -0.07%
3,062 - 株価(25日)
移動平均値 - +1.16%
3,025 - 出来高(5日)
移動平均値 - -56.75%
9,804
2023/12/21~2024/05/22
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
05/22 | 3,072 | 3,075 | 3,055 | 3,060 | -0.49% | 4,240 | - | +1.16% | - | - |
05/21 | 3,082 | 3,095 | 3,075 | 3,075 | -0.36% | 8,510 | - | +1.69% | - | - |
05/20 | 3,040 | 3,086 | 3,040 | 3,086 | +1.35% | 16,660 | - | +2.12% | - | - |
05/17 | 3,026 | 3,050 | 3,021 | 3,045 | +0.03% | 4,280 | - | +0.86% | - | - |
05/16 | 3,061 | 3,064 | 3,021 | 3,044 | -0.62% | 15,330 | - | +0.86% | - | - |
05/15 | 3,062 | 3,075 | 3,055 | 3,063 | +0.13% | 5,010 | - | +1.56% | - | - |
05/14 | 3,056 | 3,068 | 3,036 | 3,059 | -0.58% | 9,800 | - | +1.53% | - | - |
05/13 | 3,048 | 3,077 | 3,045 | 3,077 | +0.42% | 7,000 | - | +2.19% | - | - |
05/10 | 3,028 | 3,078 | 3,028 | 3,064 | +0.89% | 7,370 | - | +1.86% | - | - |
05/09 | 3,016 | 3,041 | 3,016 | 3,037 | +0.86% | 9,120 | - | +1.06% | - | - |
05/08 | 3,030 | 3,043 | 3,007 | 3,011 | -1.05% | 8,000 | - | +0.27% | - | - |
05/07 | 3,045 | 3,047 | 3,027 | 3,043 | 0% | 14,030 | - | +1.3% | - | - |
05/02 | 3,024 | 3,044 | 3,022 | 3,043 | +0.07% | 10,720 | - | +1.3% | - | - |
05/01 | 3,036 | 3,042 | 3,023 | 3,041 | +0.16% | 13,770 | - | +1.23% | - | - |
04/30 | 3,008 | 3,048 | 3,006 | 3,036 | +1.44% | 20,130 | - | +1.13% | - | - |
04/26 | 2,960 | 2,995 | 2,957 | 2,993 | +0.77% | 6,470 | - | -0.27% | - | - |
04/25 | 2,999 | 3,013 | 2,970 | 2,970 | -1.75% | 13,300 | - | -1.1% | - | - |
04/24 | 3,008 | 3,023 | 3,000 | 3,023 | +0.77% | 7,150 | - | +0.6% | - | - |
04/23 | 2,996 | 3,010 | 2,991 | 3,000 | +0.4% | 8,830 | - | -0.07% | - | - |
04/22 | 2,957 | 2,991 | 2,957 | 2,988 | +1.77% | 12,580 | - | -0.37% | - | - |
04/19 | 2,956 | 2,957 | 2,912 | 2,936 | -1.04% | 36,760 | - | -1.97% | - | - |
04/18 | 2,932 | 2,973 | 2,929 | 2,967 | +0.51% | 6,920 | - | -0.84% | - | - |
04/17 | 2,996 | 2,996 | 2,944 | 2,952 | -1.04% | 38,280 | - | -1.17% | - | - |
04/16 | 2,997 | 3,058 | 2,973 | 2,983 | -1.84% | 15,270 | - | 0% | - | - |
04/15 | 3,017 | 3,039 | 2,998 | 3,039 | +0.2% | 15,660 | - | +2.01% | - | - |
04/12 | 3,022 | 3,037 | 3,016 | 3,033 | +0.4% | 7,620 | - | +1.92% | - | - |
04/11 | 2,987 | 3,022 | 2,987 | 3,021 | +0.4% | 5,360 | - | +1.68% | - | - |
04/10 | 3,016 | 3,016 | 3,006 | 3,009 | -0.53% | 10,890 | - | +1.42% | - | - |
04/09 | 3,003 | 3,025 | 3,003 | 3,025 | +0.9% | 8,910 | - | +2.09% | - | - |
04/08 | 2,995 | 3,007 | 2,983 | 2,998 | +0.77% | 10,230 | - | +1.35% | - | - |
04/05 | 2,964 | 2,976 | 2,952 | 2,975 | -1.59% | 12,030 | - | +0.68% | - | - |
04/04 | 3,020 | 3,029 | 3,004 | 3,023 | +1.1% | 21,990 | - | +2.44% | - | - |
04/03 | 2,971 | 2,997 | 2,964 | 2,990 | +0.07% | 11,210 | - | +1.53% | - | - |
04/02 | 2,993 | 3,013 | 2,971 | 2,988 | 0% | 11,800 | - | +1.6% | - | - |
04/01 | 3,050 | 3,055 | 2,975 | 2,988 | -1.97% | 24,910 | - | +1.74% | - | - |
03/29 | 3,036 | 3,048 | 3,022 | 3,048 | +0.26% | 10,360 | - | +3.96% | - | - |
03/28 | 3,020 | 3,048 | 3,005 | 3,040 | +0.5% | 10,440 | - | +3.97% | - | - |
03/27 | 3,011 | 3,035 | 3,011 | 3,025 | +0.53% | 8,970 | - | +3.74% | - | - |
03/26 | 3,001 | 3,011 | 2,994 | 3,009 | +0.27% | 51,230 | - | +3.4% | - | - |
03/25 | 3,043 | 3,043 | 3,001 | 3,001 | -1.41% | 11,630 | - | +3.38% | - | - |
03/22 | 3,030 | 3,044 | 3,019 | 3,044 | +0.96% | 14,920 | - | +5.15% | - | - |
03/21 | 2,977 | 3,015 | 2,967 | 3,015 | +1.96% | 28,630 | - | +4.47% | - | - |
03/19 | 2,923 | 2,971 | 2,923 | 2,957 | +0.96% | 5,830 | - | +2.74% | - | - |
03/18 | 2,910 | 2,929 | 2,905 | 2,929 | +1.6% | 5,840 | - | +2.02% | - | - |
03/15 | 2,851 | 2,894 | 2,851 | 2,883 | +0.63% | 5,250 | - | +0.59% | - | - |
03/14 | 2,842 | 2,865 | 2,840 | 2,865 | +0.67% | 17,740 | - | +0.1% | - | - |
03/13 | 2,891 | 2,891 | 2,827 | 2,846 | -0.18% | 26,620 | - | -0.49% | - | - |
03/12 | 2,875 | 2,875 | 2,817 | 2,851 | -1.04% | 24,610 | - | -0.24% | - | - |
03/11 | 2,929 | 2,948 | 2,846 | 2,881 | -2.31% | 27,190 | - | +0.91% | - | - |
03/08 | 2,935 | 2,949 | 2,914 | 2,949 | +0.92% | 3,880 | - | +3.44% | - | - |
03/07 | 2,940 | 2,948 | 2,913 | 2,922 | -0.1% | 5,450 | - | +2.71% | - | - |
03/06 | 2,910 | 2,925 | 2,909 | 2,925 | +0.52% | 6,360 | - | +3.07% | - | - |
03/05 | 2,890 | 2,913 | 2,885 | 2,910 | +0.41% | 6,100 | - | +2.75% | - | - |
03/04 | 2,922 | 2,922 | 2,893 | 2,898 | -0.14% | 9,710 | - | +2.58% | - | - |
03/01 | 2,885 | 2,902 | 2,885 | 2,902 | +0.69% | 5,070 | - | +2.94% | - | - |
02/29 | 2,878 | 2,885 | 2,858 | 2,882 | +0.17% | 18,490 | - | +2.45% | - | - |
02/28 | 2,895 | 2,895 | 2,863 | 2,877 | -0.24% | 10,660 | - | +2.46% | - | - |
02/27 | 2,895 | 2,899 | 2,878 | 2,884 | +0.03% | 22,010 | - | +2.85% | - | - |
02/26 | 2,893 | 2,893 | 2,875 | 2,883 | +0.38% | 8,340 | - | +3.07% | - | - |
02/22 | 2,880 | 2,880 | 2,857 | 2,872 | +0.81% | 6,830 | - | +2.9% | - | - |
02/21 | 2,857 | 2,862 | 2,840 | 2,849 | -0.14% | 4,340 | - | +2.3% | - | - |
02/20 | 2,880 | 2,880 | 2,848 | 2,853 | -0.24% | 15,660 | - | +2.59% | - | - |
02/19 | 2,852 | 2,861 | 2,830 | 2,860 | +0.78% | 12,610 | - | +2.99% | - | - |
02/16 | 2,833 | 2,851 | 2,821 | 2,838 | +1.21% | 17,370 | - | +2.42% | - | - |
02/15 | 2,834 | 2,834 | 2,796 | 2,804 | +0.04% | 5,200 | - | +1.37% | - | - |
02/14 | 2,825 | 2,825 | 2,789 | 2,803 | -0.92% | 12,010 | - | +1.52% | - | - |
02/13 | 2,814 | 2,829 | 2,792 | 2,829 | +1.54% | 14,540 | - | +2.69% | - | - |
02/09 | 2,793 | 2,800 | 2,781 | 2,786 | 0% | 4,930 | - | +1.42% | - | - |
02/08 | 2,814 | 2,814 | 2,773 | 2,786 | -0.68% | 41,990 | - | +1.64% | - | - |
02/07 | 2,783 | 2,813 | 2,783 | 2,805 | +0.18% | 4,140 | - | +2.63% | - | - |
02/06 | 2,807 | 2,807 | 2,783 | 2,800 | +0.25% | 6,260 | - | +2.75% | - | - |
02/05 | 2,822 | 2,830 | 2,773 | 2,793 | 0% | 12,880 | - | +2.8% | - | - |
02/02 | 2,798 | 2,798 | 2,772 | 2,793 | +0.5% | 7,830 | - | +3.1% | - | - |
02/01 | 2,783 | 2,795 | 2,767 | 2,779 | -0.61% | 10,990 | - | +2.89% | - | - |
01/31 | 2,761 | 2,796 | 2,761 | 2,796 | +1.49% | 4,100 | - | +3.82% | - | - |
01/30 | 2,764 | 2,765 | 2,754 | 2,755 | -0.43% | 7,860 | - | +2.65% | - | - |
01/29 | 2,743 | 2,767 | 2,743 | 2,767 | +1.39% | 5,960 | - | +3.32% | - | - |
01/26 | 2,745 | 2,746 | 2,725 | 2,729 | -0.8% | 19,710 | - | +2.21% | - | - |
01/25 | 2,750 | 2,759 | 2,740 | 2,751 | -0.22% | 7,240 | - | +3.3% | - | - |
01/24 | 2,760 | 2,760 | 2,749 | 2,757 | -0.04% | 5,400 | - | +3.8% | - | - |
01/23 | 2,766 | 2,776 | 2,751 | 2,758 | -0.04% | 17,340 | - | +4.11% | - | - |
01/22 | 2,759 | 2,760 | 2,740 | 2,759 | +1.25% | 10,710 | - | +4.35% | - | - |
01/19 | 2,746 | 2,746 | 2,717 | 2,725 | +0.04% | 11,540 | - | +3.26% | - | - |
01/18 | 2,735 | 2,740 | 2,721 | 2,724 | -0.22% | 4,360 | - | +3.34% | - | - |
01/17 | 2,752 | 2,774 | 2,730 | 2,730 | -0.29% | 16,700 | - | +3.72% | - | - |
01/16 | 2,739 | 2,753 | 2,732 | 2,738 | -0.44% | 12,660 | - | +4.15% | - | - |
01/15 | 2,744 | 2,754 | 2,722 | 2,750 | +1.21% | 14,120 | - | +4.72% | - | - |
01/12 | 2,729 | 2,730 | 2,711 | 2,717 | +0.22% | 17,840 | - | +3.66% | - | - |
01/11 | 2,700 | 2,718 | 2,700 | 2,711 | +1.27% | 11,720 | - | +3.55% | - | - |
01/10 | 2,663 | 2,683 | 2,657 | 2,677 | +0.9% | 12,750 | - | +2.33% | - | - |
01/09 | 2,696 | 2,696 | 2,647 | 2,653 | +0.26% | 15,940 | - | +1.49% | - | - |
01/05 | 2,626 | 2,654 | 2,626 | 2,646 | +1.07% | 17,150 | - | +1.22% | - | - |
01/04 | 2,583 | 2,618 | 2,570 | 2,618 | +0.58% | 29,320 | - | +0.19% | - | - |
2023 | ||||||||||
12/29 | 2,602 | 2,618 | 2,595 | 2,603 | +0.23% | 12,500 | - | -0.42% | - | - |
12/28 | 2,603 | 2,615 | 2,592 | 2,597 | -0.19% | 17,620 | - | -0.73% | - | - |
12/27 | 2,587 | 2,603 | 2,587 | 2,602 | +0.58% | 9,630 | - | -0.57% | - | - |
12/26 | 2,590 | 2,599 | 2,580 | 2,587 | 0% | 10,590 | - | -1.15% | - | - |
12/25 | 2,597 | 2,610 | 2,587 | 2,587 | -0.19% | 19,430 | - | -1.22% | - | - |
12/22 | 2,580 | 2,599 | 2,579 | 2,592 | +0.7% | 4,660 | - | -1.11% | - | - |
12/21 | 2,573 | 2,577 | 2,567 | 2,574 | -0.77% | 15,360 | - | -1.83% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2010年 7月期 | 1,070 5/14 | 977 7/22 | 16,300 5/18 | +1.76% 6/24 | -3.45% 7/1 |
2011年 1月期 | 1,194 1/4 | 927 6/17 | 16,990 1/4 | +4.74% 1/4 | -8.79% 3/18 |
2012年 1月期 | 980 4/3 | 791 7/26 | 60,500 11/4 | +5.6% 2/27 | -6.53% 5/31 |
2013年 1月期 | 1,385 5/23 | 815 8/3 | 83,190 6/3 | +11.2% 2/1 | -9.44% 6/13 |
2014年 1月期 | 1,389 7/31 | 1,182 8/30 | 109,870 2/4 | +4.85% 9/27 | -6.63% 2/6 |
2015年 1月期 | 1,820 6/4 | 1,279 10/17 | 19,090 11/4 | +6.51% 11/14 | -11.81% 8/25 |
2016年 1月期 | 1,829 8/11 | 1,383 7/6 6/28 | 29,690 2/24 | +4.55% 10/23 | -12.06% 1/21 |
2017年 1月期 | 1,814 7/4 | 1,424 8/3 | 16,220 12/15 | +6.73% 12/7 | -3.88% 4/14 |
2018年 1月期 | 2,005 1/23 | 1,744 9/8 | 60,380 6/29 | +3.72% 11/7 | -6.47% 2/14 |
2019年 1月期 | 1,940 10/2 | 1,560 12/26 12/25 | 28,250 7/16 | +4.85% 9/26 | -9.35% 12/25 |
2020年 1月期 | 1,803 12/13 | 1,214 3/17 | 60,360 11/29 | +8.63% 6/8 | -19.52% 3/16 |
2021年 1月期 | 1,904 6/16 | 1,346 8/3 | 206,260 11/17 | +6.95% 11/11 | -3.42% 4/21 |
2022年 1月期 | 2,060 6/9 | 1,751 3/8 | 76,830 2/2 | +5.25% 3/29 | -6.86% 3/8 |
2023年 1月期 | 2,529 7/5 7/3 | 1,909 10/3 | 95,630 6/29 | +5.66% 6/16 | -5.4% 9/28 |
最新 | 3,060 2024/5/22 | 4,240 | +1.16% 3,025 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -16%(0.84倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- 10%(1.1倍)
- 2023/12/29 vs 2022/12/30
- 27%(1.27倍)
- 2024/05/22 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
791円(2012/07/26) - 287%(3.87倍)
3,060円(5/22)